Pharma Mar, S.A. (LON:0RC6)
London · Delayed Price · Currency is GBP · Price in EUR 73.78
+0.20 (0.27%)
Sep 25, 2026, 4:36 PM GMT
LON:0RC6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 73.55 | 74.40 | 73.50 | 73.78 | 73.78 | 0.17% | 3,079 |
| Sep 24, 2026 | 72.70 | 74.40 | 72.10 | 73.65 | 73.65 | 0.82% | 11,850 |
| Sep 23, 2026 | 75.43 | 75.30 | 73.05 | 73.05 | 73.05 | -2.27% | 99 |
| Sep 22, 2026 | 74.20 | 74.90 | 74.45 | 74.75 | 74.75 | 0.81% | 9 |
| Sep 21, 2026 | 73.78 | 74.35 | 72.90 | 74.15 | 74.15 | 0.41% | 1,551 |
| Sep 18, 2026 | 75.68 | 76.60 | 73.00 | 73.85 | 73.85 | -3.05% | 289 |
| Sep 17, 2026 | 76.60 | 76.55 | 74.85 | 76.18 | 76.18 | -0.09% | 1,812 |
| Sep 16, 2026 | 76.40 | 77.00 | 75.40 | 76.24 | 76.24 | -0.07% | 16,466 |
| Sep 15, 2026 | 76.05 | 76.85 | 75.80 | 76.30 | 76.30 | 0.13% | 1,097 |
| Sep 14, 2026 | 75.48 | 77.00 | 75.50 | 76.20 | 76.20 | - | 564 |
| Sep 11, 2026 | 76.95 | 78.70 | 76.00 | 76.20 | 76.20 | -0.65% | 285 |
| Sep 10, 2026 | 78.65 | 78.90 | 76.60 | 76.70 | 76.70 | -1.86% | 461 |
| Sep 9, 2026 | 80.05 | 80.10 | 77.95 | 78.15 | 78.15 | -1.33% | 475 |
| Sep 8, 2026 | 82.95 | 82.15 | 79.20 | 79.20 | 79.20 | -4.00% | 1,911 |
| Sep 7, 2026 | 84.00 | 83.95 | 82.48 | 82.50 | 82.50 | -0.93% | 56 |
| Sep 4, 2026 | 84.30 | 84.30 | 82.75 | 83.28 | 83.28 | -0.63% | 4,682 |
| Sep 3, 2026 | 83.03 | 84.45 | 83.15 | 83.80 | 83.80 | 1.02% | 779 |
| Sep 2, 2026 | 82.05 | 83.70 | 81.18 | 82.95 | 82.95 | 0.06% | 914 |
| Sep 1, 2026 | 82.00 | 83.50 | 80.93 | 82.90 | 82.90 | 1.91% | 2,367 |
| Aug 31, 2026 | 82.75 | 82.75 | 77.45 | 81.35 | 81.35 | -2.78% | 2,115 |
| Aug 28, 2026 | 83.63 | 84.10 | 83.05 | 83.68 | 83.68 | -0.15% | 11,663 |
| Aug 27, 2026 | 84.30 | 85.00 | 83.80 | 83.80 | 83.80 | -0.71% | 293 |
| Aug 26, 2026 | 83.48 | 85.01 | 83.55 | 84.40 | 84.40 | 0.66% | 496 |
| Aug 25, 2026 | 82.80 | 84.25 | 82.65 | 83.85 | 83.85 | 1.88% | 365 |
| Aug 24, 2026 | 82.95 | 82.95 | 81.00 | 82.30 | 82.30 | -1.20% | 578 |
| Aug 21, 2026 | 82.20 | 83.50 | 81.05 | 83.30 | 83.30 | 0.97% | 4,198 |
| Aug 20, 2026 | 82.70 | 84.28 | 82.25 | 82.50 | 82.50 | 0.49% | 2,649 |
| Aug 19, 2026 | 82.15 | 82.38 | 80.55 | 82.10 | 82.10 | 0.31% | 1,604 |
| Aug 18, 2026 | 83.78 | 83.65 | 81.85 | 81.85 | 81.85 | -2.44% | 2,704 |
| Aug 17, 2026 | 84.25 | 84.88 | 82.60 | 83.90 | 83.90 | -0.06% | 2,497 |
| Aug 14, 2026 | 84.90 | 85.35 | 83.65 | 83.95 | 83.95 | -0.65% | 4,094 |
| Aug 13, 2026 | 82.00 | 84.95 | 82.28 | 84.50 | 84.50 | 2.55% | 3,107 |
| Aug 12, 2026 | 82.95 | 82.90 | 80.90 | 82.40 | 82.40 | 0.67% | 3,403 |
| Aug 11, 2026 | 81.18 | 82.90 | 80.80 | 81.85 | 81.85 | 0.80% | 4,758 |
| Aug 10, 2026 | 79.03 | 81.25 | 78.50 | 81.20 | 81.20 | 2.98% | 2,127 |
| Aug 7, 2026 | 78.55 | 78.95 | 78.05 | 78.85 | 78.85 | 0.70% | 32 |
| Aug 6, 2026 | 77.03 | 78.40 | 75.35 | 78.30 | 78.30 | 1.62% | 1,235 |
| Aug 5, 2026 | 78.75 | 79.50 | 76.95 | 77.05 | 77.05 | -3.81% | 1,148 |
| Aug 4, 2026 | 78.70 | 80.10 | 78.55 | 80.10 | 80.10 | 1.75% | 3,618 |
| Aug 3, 2026 | 78.90 | 81.00 | 78.00 | 78.73 | 78.73 | -0.41% | 493 |
| Jul 31, 2026 | 80.80 | 80.90 | 78.55 | 79.05 | 79.05 | -1.38% | 249 |
| Jul 30, 2026 | 79.93 | 80.65 | 78.05 | 80.16 | 80.16 | -0.67% | 1,519 |
| Jul 29, 2026 | 79.43 | 81.10 | 77.14 | 80.70 | 80.70 | 2.74% | 817 |
| Jul 28, 2026 | 81.03 | 80.20 | 78.30 | 78.55 | 78.55 | -1.94% | 1,530 |
| Jul 27, 2026 | 80.00 | 80.70 | 78.95 | 80.10 | 80.10 | 1.52% | 5,438 |
| Jul 24, 2026 | 79.78 | 79.75 | 78.85 | 78.90 | 78.90 | -0.25% | 105 |
| Jul 23, 2026 | 79.03 | 79.55 | 78.60 | 79.10 | 79.10 | 0.13% | 18,314 |
| Jul 22, 2026 | 77.08 | 79.13 | 76.50 | 79.00 | 79.00 | 3.61% | 458 |
| Jul 21, 2026 | 75.48 | 77.90 | 75.35 | 76.25 | 76.25 | 0.73% | 1,266 |
| Jul 20, 2026 | 76.00 | 76.30 | 75.18 | 75.70 | 75.70 | 0.17% | 376 |